Yuxing InfoTech Investment Holdings Limited (HKG:8005)
Hong Kong · Delayed Price · Currency is HKD 0.0710
-0.0030 (-4.05%)
Jun 1, 2026, 3:27 PM HKT
HKG:8005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 784,000 |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | 518,000 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 220,000 |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 258,000 |
| May 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.43% | 1,060,000 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 68,000 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 122,000 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 280,000 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 96,000 |
| May 13, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.48% | 4,440,000 |
| May 12, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 1,254,000 |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 294,000 |
| May 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 878,000 |
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 1,222,000 |
| May 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,000 |
| May 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 768,000 |
| May 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 146,000 |
| Apr 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.76% | 508,000 |
| Apr 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,122,000 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | 878,000 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.13% | 676,000 |
| Apr 24, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 12.86% | 1,174,000 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.78% | 374,000 |
| Apr 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.37% | 1,408,000 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 6,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.25% | 134,000 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 216,000 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | - |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 166,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 110,000 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 200,000 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 8, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | 866,000 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 406,000 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 208,000 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 90,000 |
| Mar 23, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.79% | 868,000 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 138,000 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 400,000 |